Marchés français ouverture 54 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 082,65 +465,55 (+1,21 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 851,52 -344,08 (-1,79 %) Bitcoin EUR
64 127,64 -486,59 (-0,75 %)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META240614C00240000 | 2024-05-21 12:51PM EDT | 240.00 | 223.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240614C00250000 | 2024-05-14 11:50AM EDT | 250.00 | 220.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614C00280000 | 2024-05-08 10:46AM EDT | 280.00 | 195.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614C00325000 | 2024-05-14 11:16AM EDT | 325.00 | 147.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240614C00345000 | 2024-05-10 10:04AM EDT | 345.00 | 131.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614C00350000 | 2024-05-15 10:55AM EDT | 350.00 | 124.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614C00355000 | 2024-05-22 1:21PM EDT | 355.00 | 116.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240614C00370000 | 2024-05-21 1:13PM EDT | 370.00 | 94.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614C00375000 | 2024-05-15 12:27PM EDT | 375.00 | 101.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614C00380000 | 2024-05-15 12:33PM EDT | 380.00 | 97.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614C00385000 | 2024-05-16 11:30AM EDT | 385.00 | 92.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614C00390000 | 2024-05-16 10:15AM EDT | 390.00 | 88.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614C00395000 | 2024-05-13 9:39AM EDT | 395.00 | 77.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614C00400000 | 2024-05-21 12:37PM EDT | 400.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240614C00405000 | 2024-05-13 12:11PM EDT | 405.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240614C00410000 | 2024-05-20 11:09AM EDT | 410.00 | 62.56 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| META240614C00415000 | 2024-05-10 3:07PM EDT | 415.00 | 63.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240614C00420000 | 2024-05-20 10:23AM EDT | 420.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META240614C00425000 | 2024-05-21 9:34AM EDT | 425.00 | 47.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614C00430000 | 2024-05-22 3:12PM EDT | 430.00 | 40.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META240614C00435000 | 2024-05-22 3:12PM EDT | 435.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META240614C00440000 | 2024-05-22 1:26PM EDT | 440.00 | 35.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240614C00445000 | 2024-05-22 11:48AM EDT | 445.00 | 31.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| META240614C00450000 | 2024-05-22 12:28PM EDT | 450.00 | 26.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240614C00455000 | 2024-05-22 9:58AM EDT | 455.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| META240614C00460000 | 2024-05-22 3:48PM EDT | 460.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| META240614C00465000 | 2024-05-22 3:54PM EDT | 465.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| META240614C00470000 | 2024-05-22 3:54PM EDT | 470.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 0.39% |
| META240614C00475000 | 2024-05-22 3:39PM EDT | 475.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 1.56% |
| META240614C00480000 | 2024-05-22 3:53PM EDT | 480.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 3.13% |
| META240614C00485000 | 2024-05-22 3:50PM EDT | 485.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| META240614C00490000 | 2024-05-22 3:59PM EDT | 490.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| META240614C00495000 | 2024-05-22 2:49PM EDT | 495.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| META240614C00500000 | 2024-05-22 3:59PM EDT | 500.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 6.25% |
| META240614C00505000 | 2024-05-22 2:40PM EDT | 505.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| META240614C00510000 | 2024-05-22 3:08PM EDT | 510.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| META240614C00515000 | 2024-05-22 3:30PM EDT | 515.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| META240614C00520000 | 2024-05-22 3:14PM EDT | 520.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| META240614C00525000 | 2024-05-22 3:57PM EDT | 525.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| META240614C00530000 | 2024-05-22 3:57PM EDT | 530.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| META240614C00535000 | 2024-05-22 1:00PM EDT | 535.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| META240614C00540000 | 2024-05-22 12:41PM EDT | 540.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| META240614C00545000 | 2024-05-22 12:38PM EDT | 545.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| META240614C00550000 | 2024-05-22 12:00PM EDT | 550.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META240614C00555000 | 2024-05-22 2:38PM EDT | 555.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| META240614C00560000 | 2024-05-22 10:30AM EDT | 560.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META240614C00565000 | 2024-05-17 3:34PM EDT | 565.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| META240614C00570000 | 2024-05-22 10:10AM EDT | 570.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| META240614C00575000 | 2024-05-17 10:25AM EDT | 575.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240614C00580000 | 2024-05-15 2:48PM EDT | 580.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META240614C00590000 | 2024-05-22 2:38PM EDT | 590.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240614C00600000 | 2024-05-22 2:38PM EDT | 600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240614C00620000 | 2024-05-21 9:30AM EDT | 620.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META240614C00630000 | 2024-05-20 1:42PM EDT | 630.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| META240614C00640000 | 2024-05-22 2:56PM EDT | 640.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META240614C00650000 | 2024-05-13 9:38AM EDT | 650.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240614C00660000 | 2024-05-13 1:13PM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| META240614C00670000 | 2024-05-22 2:58PM EDT | 670.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240614C00800000 | 2024-05-08 10:03AM EDT | 800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| META240614P00270000 | 2024-05-10 10:34AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META240614P00320000 | 2024-05-22 12:31PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META240614P00330000 | 2024-05-14 9:33AM EDT | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META240614P00335000 | 2024-05-16 3:20PM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META240614P00340000 | 2024-05-22 9:40AM EDT | 340.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240614P00345000 | 2024-05-22 9:40AM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| META240614P00350000 | 2024-05-22 9:40AM EDT | 350.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240614P00355000 | 2024-05-22 9:30AM EDT | 355.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META240614P00360000 | 2024-05-14 12:37PM EDT | 360.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240614P00365000 | 2024-05-13 1:44PM EDT | 365.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| META240614P00370000 | 2024-05-22 2:25PM EDT | 370.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| META240614P00375000 | 2024-05-20 3:29PM EDT | 375.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META240614P00380000 | 2024-05-22 12:38PM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240614P00385000 | 2024-05-22 1:28PM EDT | 385.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| META240614P00390000 | 2024-05-22 1:11PM EDT | 390.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META240614P00395000 | 2024-05-22 11:40AM EDT | 395.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240614P00400000 | 2024-05-22 3:30PM EDT | 400.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| META240614P00405000 | 2024-05-22 2:07PM EDT | 405.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| META240614P00410000 | 2024-05-22 12:40PM EDT | 410.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| META240614P00415000 | 2024-05-22 1:37PM EDT | 415.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META240614P00420000 | 2024-05-22 3:32PM EDT | 420.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| META240614P00425000 | 2024-05-22 2:39PM EDT | 425.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| META240614P00430000 | 2024-05-22 3:55PM EDT | 430.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| META240614P00435000 | 2024-05-22 2:03PM EDT | 435.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| META240614P00440000 | 2024-05-22 3:54PM EDT | 440.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| META240614P00445000 | 2024-05-22 3:55PM EDT | 445.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 3.13% |
| META240614P00450000 | 2024-05-22 3:53PM EDT | 450.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| META240614P00455000 | 2024-05-22 3:14PM EDT | 455.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| META240614P00460000 | 2024-05-22 3:58PM EDT | 460.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| META240614P00465000 | 2024-05-22 3:50PM EDT | 465.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.78% |
| META240614P00470000 | 2024-05-22 3:59PM EDT | 470.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| META240614P00475000 | 2024-05-22 2:12PM EDT | 475.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| META240614P00480000 | 2024-05-22 3:59PM EDT | 480.00 | 19.14 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| META240614P00485000 | 2024-05-22 11:12AM EDT | 485.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240614P00490000 | 2024-05-21 11:44AM EDT | 490.00 | 28.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614P00495000 | 2024-05-21 11:46AM EDT | 495.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614P00500000 | 2024-05-21 12:22PM EDT | 500.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240614P00505000 | 2024-05-20 10:22AM EDT | 505.00 | 36.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614P00510000 | 2024-05-22 1:36PM EDT | 510.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614P00515000 | 2024-05-06 10:08AM EDT | 515.00 | 61.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614P00520000 | 2024-05-09 10:33AM EDT | 520.00 | 49.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240614P00525000 | 2024-05-16 2:14PM EDT | 525.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614P00530000 | 2024-05-15 2:08PM EDT | 530.00 | 50.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
